Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
73.83
-0.60 (-0.81%)
Dec 3, 2024, 2:07 PM EST - Market open

Banner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202474.9275.2873.7374.4374.43-0.21%168,292
Nov 29, 202475.4276.0074.2674.5974.59-0.90%113,185
Nov 27, 202476.3276.6075.1175.2775.27-0.33%165,558
Nov 26, 202475.5576.1374.0575.5275.52-0.97%176,808
Nov 25, 202476.4678.0576.2276.2676.261.05%282,843
Nov 22, 202473.3775.6073.3775.4775.473.13%206,188
Nov 21, 202472.9574.4772.4873.1873.181.30%147,522
Nov 20, 202471.9072.4371.2672.2472.24-0.04%116,522
Nov 19, 202471.6673.1971.6672.2772.27-0.82%158,051
Nov 18, 202473.4874.0272.6272.8772.87-0.88%171,252
Nov 15, 202473.7674.5472.5073.5273.520.15%142,449
Nov 14, 202474.1074.3872.8373.4173.41-0.24%113,933
Nov 13, 202475.3776.1173.5473.5973.59-1.22%163,972
Nov 12, 202475.3076.7474.3074.5074.50-1.06%239,020
Nov 11, 202475.0077.0174.4775.3075.302.83%244,441
Nov 8, 202471.9073.7171.4573.2373.232.39%298,967
Nov 7, 202473.8374.6767.1471.5271.52-4.36%373,945
Nov 6, 202470.9475.8870.9474.7874.7814.73%646,456
Nov 5, 202463.8465.4363.4665.1865.181.45%166,804
Nov 4, 202464.4365.0563.9064.2563.78-1.00%205,667
Nov 1, 202464.6664.9864.0264.9064.431.34%186,965
Oct 31, 202465.2965.3864.0464.0463.57-1.84%116,177
Oct 30, 202464.6866.6864.6865.2464.760.71%185,551
Oct 29, 202464.5665.0764.3264.7864.31-0.37%114,914
Oct 28, 202463.8965.3463.5265.0264.552.86%146,377
Oct 25, 202464.5464.8563.1863.2162.75-2.06%138,967
Oct 24, 202465.1465.1563.7464.5464.07-1.04%189,391
Oct 23, 202465.1866.0463.1165.2264.74-0.43%238,228
Oct 22, 202464.7565.5064.3065.5065.021.30%206,355
Oct 21, 202467.0567.5264.4464.6664.19-3.13%272,191
Oct 18, 202468.0468.0466.1966.7566.26-1.74%264,412
Oct 17, 202466.8968.1165.9967.9367.433.14%343,306
Oct 16, 202465.9366.7465.5565.8665.381.20%345,850
Oct 15, 202464.3566.6262.6165.0864.601.24%434,345
Oct 14, 202463.4364.5263.1364.2863.811.48%276,491
Oct 11, 202460.5363.5160.5363.3462.885.16%262,082
Oct 10, 202459.5860.5759.3160.2359.790.07%347,622
Oct 9, 202459.0960.3258.8960.1959.751.86%270,225
Oct 8, 202459.3259.4258.7359.0958.660.12%359,775
Oct 7, 202459.1659.2958.5259.0258.59-0.81%251,343
Oct 4, 202459.8660.0159.0959.5059.071.50%148,284
Oct 3, 202457.5258.7557.1558.6258.191.03%202,718
Oct 2, 202457.8558.6157.2458.0257.600.28%250,337
Oct 1, 202459.5359.5457.4957.8657.44-2.85%207,038
Sep 30, 202458.4459.9658.0759.5659.131.24%203,718
Sep 27, 202459.3660.1158.7258.8358.40-0.66%206,634
Sep 26, 202459.4960.0959.0159.2258.790.89%209,738
Sep 25, 202460.0760.0758.1358.7058.27-2.28%224,626
Sep 24, 202460.7861.1459.7860.0759.63-1.09%208,227
Sep 23, 202461.4261.7660.3160.7360.29-0.91%291,048
Sep 20, 202460.9661.4160.4061.2960.84-965,520
Sep 19, 202460.7061.6759.8061.2960.842.96%257,889
Sep 18, 202458.7561.4857.6959.5359.101.69%237,592
Sep 17, 202458.9159.5658.1858.5458.110.43%202,347
Sep 16, 202457.6958.4656.7258.2957.861.29%176,993
Sep 13, 202456.8457.5556.5357.5557.132.77%107,965
Sep 12, 202456.0957.7755.2356.0055.590.04%88,312
Sep 11, 202456.3056.7053.7855.9855.57-1.58%125,971
Sep 10, 202456.8056.9755.4656.8856.460.19%130,116
Sep 9, 202457.2957.5654.7456.7756.36-0.75%137,992
Sep 6, 202458.3558.9556.9957.2056.78-1.79%138,925
Sep 5, 202458.8659.0857.6758.2457.81-0.56%142,476
Sep 4, 202458.5759.1058.0058.5758.14-0.37%204,494
Sep 3, 202458.9759.7558.3758.7958.36-1.31%174,015
Aug 30, 202459.3359.6558.5959.5759.140.61%141,368
Aug 29, 202460.1460.3459.0659.2158.78-0.77%162,952
Aug 28, 202458.7159.9658.6659.6759.231.17%117,116
Aug 27, 202459.0859.1358.4958.9858.55-0.69%170,481
Aug 26, 202459.7260.3259.0559.3958.960.41%203,950
Aug 23, 202456.5559.9756.4059.1558.725.62%160,322
Aug 22, 202456.2056.6355.9056.0055.59-0.25%81,696
Aug 21, 202456.3756.3755.5756.1455.730.16%103,453
Aug 20, 202457.1157.2256.0256.0555.64-2.35%156,337
Aug 19, 202456.7657.4956.4857.4056.981.34%138,401
Aug 16, 202454.5457.9254.5456.6456.233.41%335,384
Aug 15, 202455.0655.7754.4454.7754.371.99%102,248
Aug 14, 202454.2754.3653.2253.7053.31-0.33%72,753
Aug 13, 202453.9554.9752.8653.8853.491.07%109,864
Aug 12, 202454.1054.7052.9853.3152.92-0.56%136,650
Aug 9, 202453.6853.8653.1653.6153.22-0.46%91,382
Aug 8, 202454.0654.0652.7353.8653.471.53%112,943
Aug 7, 202453.6354.4652.9753.0552.660.49%176,354
Aug 6, 202452.7953.4452.3152.7952.40-1.09%110,242
Aug 5, 202452.3654.1851.1453.3752.50-2.75%198,726
Aug 2, 202454.4855.2553.1554.8853.99-2.99%231,338
Aug 1, 202459.1859.3755.7256.5755.65-4.47%268,771
Jul 31, 202459.9460.8759.1159.2258.26-0.82%181,366
Jul 30, 202459.9460.8659.2959.7158.740.34%170,357
Jul 29, 202461.1661.6659.3359.5158.54-3.08%213,378
Jul 26, 202461.7761.7760.4761.4060.402.21%177,938
Jul 25, 202458.6860.7558.6260.0759.092.67%174,680
Jul 24, 202459.6660.3958.4558.5157.56-2.73%155,782
Jul 23, 202458.5560.7658.4460.1559.171.69%216,103
Jul 22, 202457.9659.9957.3959.1558.191.70%414,750
Jul 19, 202457.9459.2857.5158.1657.22-0.56%217,151
Jul 18, 202459.8061.3457.8558.4957.54-1.35%315,768
Jul 17, 202457.9560.5457.9559.2958.331.39%448,087
Jul 16, 202455.5458.7954.7758.4857.536.37%329,952
Jul 15, 202453.5755.6951.9954.9854.093.95%247,285
Jul 12, 202452.8153.5852.0352.8952.031.11%333,558